Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
4.650
-0.058 (-1.23%)
At close: Sep 4, 2026
OILSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.65 | 4.67 | 4.52 | 4.65 | 4.65 | -1.23% | 96,336 |
| Sep 3, 2026 | 4.81 | 4.93 | 4.70 | 4.71 | 4.71 | -2.73% | 103,738 |
| Sep 2, 2026 | 4.70 | 4.95 | 4.65 | 4.84 | 4.84 | 2.22% | 348,038 |
| Sep 1, 2026 | 4.65 | 4.75 | 4.62 | 4.74 | 4.74 | 3.61% | 111,652 |
| Aug 31, 2026 | 4.60 | 4.69 | 4.44 | 4.57 | 4.57 | 2.70% | 130,943 |
| Aug 28, 2026 | 4.55 | 4.62 | 4.43 | 4.45 | 4.45 | -3.26% | 125,331 |
| Aug 27, 2026 | 4.24 | 4.62 | 4.24 | 4.60 | 4.60 | 3.05% | 39,315 |
| Aug 26, 2026 | 4.30 | 4.46 | 4.25 | 4.46 | 4.46 | 3.07% | 106,250 |
| Aug 25, 2026 | 4.35 | 4.41 | 4.33 | 4.33 | 4.33 | -2.45% | 130,648 |
| Aug 24, 2026 | 4.54 | 4.55 | 4.35 | 4.44 | 4.44 | -2.42% | 169,710 |
| Aug 21, 2026 | 4.49 | 4.60 | 4.49 | 4.55 | 4.55 | 0.44% | 42,164 |
| Aug 20, 2026 | 4.54 | 4.63 | 4.48 | 4.53 | 4.53 | 1.80% | 66,097 |
| Aug 19, 2026 | 4.45 | 4.48 | 4.44 | 4.45 | 4.45 | 1.37% | 58,381 |
| Aug 18, 2026 | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | -0.68% | 73,719 |
| Aug 17, 2026 | 4.16 | 4.58 | 4.16 | 4.42 | 4.42 | 4.99% | 130,400 |
| Aug 14, 2026 | 4.14 | 4.24 | 4.13 | 4.21 | 4.21 | 2.68% | 119,954 |
| Aug 13, 2026 | 4.09 | 4.15 | 4.08 | 4.10 | 4.10 | -1.20% | 135,318 |
| Aug 12, 2026 | 4.19 | 4.25 | 4.00 | 4.15 | 4.15 | 3.23% | 101,812 |
| Aug 11, 2026 | 3.98 | 4.03 | 3.94 | 4.02 | 4.02 | 1.01% | 72,965 |
| Aug 10, 2026 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | 8.89% | 167,894 |
| Aug 7, 2026 | 3.69 | 3.76 | 3.59 | 3.66 | 3.66 | -0.85% | 126,998 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.61 | 3.69 | 3.69 | 1.28% | 172,413 |
| Aug 5, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -4.46% | 135,289 |
| Aug 4, 2026 | 3.78 | 3.87 | 3.59 | 3.81 | 3.81 | 0.26% | 100,106 |
| Aug 3, 2026 | 3.84 | 3.94 | 3.75 | 3.80 | 3.80 | - | 52,195 |
| Jul 31, 2026 | 3.76 | 3.94 | 3.76 | 3.80 | 3.80 | 2.15% | 129,654 |
| Jul 30, 2026 | 3.86 | 3.89 | 3.61 | 3.72 | 3.72 | -3.38% | 395,730 |
| Jul 29, 2026 | 3.74 | 3.90 | 3.74 | 3.85 | 3.85 | 3.49% | 89,042 |
| Jul 28, 2026 | 3.93 | 3.93 | 3.69 | 3.72 | 3.72 | -4.62% | 80,218 |
| Jul 27, 2026 | 4.23 | 4.23 | 3.58 | 3.90 | 3.90 | -6.25% | 148,280 |
| Jul 24, 2026 | 4.40 | 4.46 | 4.15 | 4.16 | 4.16 | -5.83% | 138,055 |
| Jul 23, 2026 | 4.26 | 4.44 | 4.26 | 4.42 | 4.42 | 5.91% | 175,105 |
| Jul 22, 2026 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | 4.80% | 127,584 |
| Jul 21, 2026 | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | -1.24% | 97,915 |
| Jul 20, 2026 | 4.10 | 4.11 | 3.91 | 4.03 | 4.03 | 2.41% | 144,211 |
| Jul 17, 2026 | 3.84 | 3.95 | 3.82 | 3.94 | 3.94 | 3.80% | 75,502 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -1.90% | 32,796 |
| Jul 15, 2026 | 3.92 | 3.98 | 3.81 | 3.87 | 3.86 | -2.88% | 72,395 |
| Jul 14, 2026 | 3.74 | 4.10 | 3.74 | 3.98 | 3.98 | 0.73% | 105,863 |
| Jul 13, 2026 | 3.83 | 3.99 | 3.83 | 3.95 | 3.95 | 4.50% | 81,164 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -3.32% | 49,835 |
| Jul 9, 2026 | 4.11 | 4.11 | 3.88 | 3.91 | 3.91 | -4.87% | 642,224 |
| Jul 8, 2026 | 3.61 | 4.13 | 3.61 | 4.11 | 4.11 | 5.12% | 51,351 |
| Jul 7, 2026 | 3.71 | 3.91 | 3.71 | 3.91 | 3.91 | 5.39% | 49,441 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -1.07% | 20,363 |
| Jul 2, 2026 | 3.50 | 3.76 | 3.47 | 3.75 | 3.75 | 0.81% | 61,272 |
| Jul 1, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 1.51% | 17,048 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.66 | 1.51% | 108,035 |
| Jun 29, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.41% | 43,464 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.55% | 115,739 |